Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 95.43 | 95.98 | 94.87 | 95.45 | 1,277,173 | -0.04(-0.04%) |
Oct 29, 2015 | 95.41 | 96.00 | 94.81 | 95.49 | 1,034,770 | +0.08(+0.09%) |
Oct 28, 2015 | 93.36 | 95.71 | 92.98 | 95.41 | 2,112,887 | +2.45(+2.64%) |
Oct 27, 2015 | 94.34 | 94.53 | 92.93 | 92.96 | 1,836,353 | -2.06(-2.16%) |
Oct 26, 2015 | 95.32 | 95.98 | 94.59 | 95.01 | 946,591 | -0.48(-0.50%) |
Oct 23, 2015 | 94.92 | 95.64 | 94.25 | 95.49 | 1,210,627 | +1.64(+1.74%) |
Oct 22, 2015 | 90.65 | 95.10 | 88.85 | 93.85 | 1,652,799 | +2.08(+2.27%) |
Oct 21, 2015 | 92.78 | 93.47 | 91.60 | 91.77 | 1,463,053 | -0.61(-0.66%) |
Oct 20, 2015 | 91.54 | 92.72 | 91.34 | 92.38 | 1,020,657 | +0.86(+0.94%) |
Oct 19, 2015 | 91.20 | 91.69 | 90.95 | 91.52 | 1,513,985 | -0.26(-0.29%) |
Oct 16, 2015 | 91.18 | 91.99 | 90.51 | 91.78 | 1,194,777 | +0.78(+0.86%) |
Oct 15, 2015 | 89.42 | 91.07 | 88.93 | 91.00 | 1,060,410 | +2.51(+2.84%) |
Oct 14, 2015 | 88.93 | 89.37 | 88.17 | 88.49 | 1,462,224 | -0.35(-0.39%) |
Oct 13, 2015 | 89.62 | 90.15 | 88.70 | 88.84 | 1,365,190 | -1.51(-1.68%) |
Oct 12, 2015 | 91.23 | 91.44 | 89.98 | 90.35 | 1,207,351 | -1.04(-1.14%) |
Oct 09, 2015 | 92.19 | 92.70 | 90.65 | 91.39 | 1,432,400 | -0.78(-0.85%) |
Oct 08, 2015 | 91.67 | 92.40 | 91.22 | 92.18 | 1,929,497 | +0.16(+0.17%) |
Oct 07, 2015 | 92.18 | 93.01 | 90.75 | 92.02 | 1,406,779 | +0.69(+0.76%) |
Oct 06, 2015 | 91.60 | 91.89 | 90.57 | 91.33 | 1,141,858 | -0.71(-0.77%) |
Oct 05, 2015 | 90.39 | 92.27 | 89.04 | 92.04 | 1,117,606 | +2.71(+3.03%) |
Oct 02, 2015 | 87.05 | 89.44 | 86.04 | 89.33 | 1,829,091 | -0.84(-0.93%) |
Oct 01, 2015 | 89.72 | 90.26 | 88.50 | 90.17 | 1,544,131 | +0.39(+0.44%) |
Sep 30, 2015 | 88.56 | 89.91 | 88.10 | 89.77 | 1,948,023 | +2.20(+2.52%) |
Sep 29, 2015 | 85.87 | 87.80 | 85.08 | 87.57 | 2,004,534 | +2.19(+2.56%) |
Sep 28, 2015 | 88.03 | 89.26 | 85.09 | 85.38 | 2,447,425 | -3.51(-3.95%) |
Sep 25, 2015 | 88.93 | 89.42 | 88.29 | 88.89 | 1,034,053 | +0.96(+1.09%) |
Sep 24, 2015 | 86.95 | 88.18 | 86.68 | 87.93 | 1,454,982 | -0.02(-0.03%) |
Sep 23, 2015 | 88.51 | 88.85 | 87.44 | 87.96 | 1,132,042 | -0.48(-0.54%) |
Sep 22, 2015 | 87.97 | 88.65 | 87.07 | 88.43 | 1,404,316 | -1.06(-1.19%) |
Sep 21, 2015 | 89.19 | 90.18 | 88.95 | 89.49 | 990,635 | +1.14(+1.28%) |
Sep 18, 2015 | 88.90 | 89.82 | 87.98 | 88.36 | 2,378,694 | -1.74(-1.93%) |
Sep 17, 2015 | 90.72 | 92.41 | 89.86 | 90.09 | 1,777,568 | -0.91(-1.00%) |
Sep 16, 2015 | 90.25 | 91.16 | 89.67 | 91.01 | 1,167,328 | +0.65(+0.72%) |
Sep 15, 2015 | 89.65 | 90.79 | 89.22 | 90.36 | 1,236,498 | +0.76(+0.84%) |
Sep 14, 2015 | 90.42 | 90.44 | 89.30 | 89.60 | 778,744 | -0.66(-0.73%) |
Sep 11, 2015 | 89.65 | 90.32 | 89.12 | 90.26 | 1,352,830 | +0.13(+0.15%) |
Sep 10, 2015 | 89.33 | 91.00 | 89.08 | 90.13 | 1,555,785 | +0.55(+0.62%) |
Sep 09, 2015 | 92.32 | 92.97 | 89.32 | 89.58 | 1,142,840 | -1.79(-1.96%) |
Sep 08, 2015 | 91.30 | 91.46 | 89.94 | 91.37 | 1,085,690 | +2.10(+2.35%) |
Sep 04, 2015 | 89.72 | 89.27 | 89.27 | 89.27 | 1,412,787 | -0.90(-1.00%) |
Sep 03, 2015 | 90.17 | 91.19 | 89.84 | 90.18 | 1,870,618 | +0.05(+0.05%) |
Sep 02, 2015 | 90.72 | 91.71 | 89.07 | 90.13 | 1,607,118 | +0.38(+0.42%) |
Sep 01, 2015 | 90.49 | 90.95 | 89.01 | 89.75 | 2,259,852 | -2.94(-3.17%) |
Aug 31, 2015 | 93.60 | 94.58 | 92.54 | 92.69 | 1,256,645 | -1.21(-1.29%) |
Aug 28, 2015 | 93.94 | 94.46 | 93.14 | 93.89 | 1,372,001 | -0.67(-0.71%) |
Aug 27, 2015 | 93.56 | 94.92 | 92.46 | 94.57 | 1,750,944 | +2.39(+2.60%) |
Aug 26, 2015 | 89.88 | 92.50 | 89.04 | 92.18 | 2,828,530 | +3.92(+4.45%) |
Aug 25, 2015 | 93.33 | 93.68 | 88.25 | 88.25 | 2,837,840 | -1.52(-1.70%) |
Aug 24, 2015 | 94.45 | 94.50 | 78.58 | 89.77 | 3,090,429 | -4.70(-4.97%) |
Aug 21, 2015 | 96.49 | 97.23 | 94.36 | 94.47 | 2,911,797 | -3.32(-3.40%) |
Aug 20, 2015 | 98.86 | 98.86 | 97.56 | 97.79 | 1,749,288 | -1.72(-1.73%) |
Aug 19, 2015 | 100.11 | 100.46 | 99.26 | 99.51 | 1,068,057 | -1.23(-1.22%) |
Aug 18, 2015 | 101.88 | 102.29 | 100.47 | 100.75 | 1,258,287 | -1.37(-1.35%) |
Aug 17, 2015 | 100.85 | 102.19 | 100.07 | 102.12 | 1,082,053 | +0.97(+0.96%) |
Aug 14, 2015 | 100.16 | 101.23 | 99.78 | 101.15 | 1,629,245 | +1.10(+1.10%) |
Aug 13, 2015 | 100.20 | 100.93 | 99.69 | 100.05 | 1,657,470 | -0.19(-0.19%) |
Aug 12, 2015 | 100.54 | 100.67 | 98.35 | 100.24 | 2,036,008 | -1.29(-1.27%) |
Aug 11, 2015 | 101.92 | 102.09 | 101.08 | 101.53 | 1,166,796 | -1.42(-1.37%) |
Aug 10, 2015 | 102.25 | 103.21 | 102.15 | 102.94 | 1,018,810 | +1.72(+1.70%) |
Aug 07, 2015 | 101.75 | 102.25 | 100.51 | 101.22 | 708,802 | -0.53(-0.52%) |
Aug 06, 2015 | 103.02 | 103.27 | 101.27 | 101.76 | 1,018,906 | -1.21(-1.18%) |
Aug 05, 2015 | 103.80 | 104.74 | 102.66 | 102.97 | 1,010,208 | +0.02(+0.02%) |
Aug 04, 2015 | 103.41 | 103.95 | 102.58 | 102.94 | 871,588 | -0.37(-0.36%) |